Franchise Brands plc (AIM:FRAN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 161.00
-3.00 (-1.83%)
Nov 6, 2026, 10:17 AM GMT
Franchise Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -1.83% | 27,051 |
| Nov 5, 2026 | 165.00 | 167.00 | 158.50 | 164.00 | 164.00 | -0.61% | 268,066 |
| Nov 4, 2026 | 161.00 | 165.00 | 159.00 | 165.00 | 165.00 | 2.48% | 358,346 |
| Nov 3, 2026 | 159.00 | 162.50 | 158.04 | 161.00 | 161.00 | 3.04% | 673,721 |
| Nov 2, 2026 | 155.67 | 159.50 | 153.50 | 156.25 | 156.25 | -0.48% | 85,842 |
| Oct 30, 2026 | 153.00 | 157.12 | 153.00 | 157.00 | 157.00 | 1.29% | 141,088 |
| Oct 29, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.31% | 9,048 |
| Oct 28, 2026 | 155.50 | 155.50 | 150.50 | 153.00 | 153.00 | -1.29% | 21,859 |
| Oct 27, 2026 | 154.50 | 155.50 | 151.00 | 155.00 | 155.00 | 1.31% | 180,170 |
| Oct 26, 2026 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1.32% | 150,283 |
| Oct 23, 2026 | 153.00 | 157.00 | 151.00 | 151.00 | 151.00 | -1.95% | 127,882 |
| Oct 22, 2026 | 152.50 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 113,116 |
| Oct 21, 2026 | 151.00 | 157.50 | 151.00 | 151.00 | 151.00 | -2.27% | 58,907 |
| Oct 20, 2026 | 151.50 | 157.50 | 151.00 | 154.50 | 154.50 | 0.98% | 104,534 |
| Oct 19, 2026 | 151.50 | 158.00 | 151.00 | 153.00 | 153.00 | 0.33% | 23,299 |
| Oct 16, 2026 | 151.50 | 152.50 | 151.50 | 152.50 | 152.50 | 0.33% | 52,685 |
| Oct 15, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 0.16% | 422,046 |
| Oct 14, 2026 | 155.00 | 155.00 | 151.50 | 151.75 | 151.75 | -0.16% | 93,203 |
| Oct 13, 2026 | 155.00 | 155.00 | 151.50 | 152.00 | 152.00 | -1.62% | 411,966 |
| Oct 12, 2026 | 152.00 | 157.50 | 151.50 | 154.50 | 154.50 | -0.64% | 52,005 |
| Oct 9, 2026 | 157.50 | 157.00 | 153.50 | 155.50 | 155.50 | 1.63% | 38,456 |
| Oct 8, 2026 | 157.50 | 156.50 | 151.50 | 153.00 | 153.00 | 1.32% | 138,814 |
| Oct 7, 2026 | 151.00 | 157.50 | 151.00 | 151.00 | 151.00 | -1.31% | 46,785 |
| Oct 6, 2026 | 151.50 | 154.00 | 151.50 | 153.00 | 153.00 | - | 19,140 |
| Oct 5, 2026 | 155.00 | 159.50 | 151.00 | 153.00 | 153.00 | -1.29% | 103,475 |
| Oct 2, 2026 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | -3.13% | 124,681 |
| Oct 1, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1.91% | 105,542 |
| Sep 30, 2026 | 156.99 | 157.00 | 157.00 | 157.00 | 157.00 | - | 22,598 |
| Sep 29, 2026 | 159.00 | 158.50 | 156.00 | 157.00 | 157.00 | -0.63% | 67,656 |
| Sep 28, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 217,440 |
| Sep 25, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1.94% | 72,246 |
| Sep 24, 2026 | 157.00 | 159.00 | 154.30 | 155.00 | 155.00 | -0.64% | 102,104 |
| Sep 23, 2026 | 158.50 | 158.50 | 155.50 | 156.00 | 156.00 | -1.27% | 64,135 |
| Sep 22, 2026 | 158.50 | 158.00 | 157.00 | 158.00 | 158.00 | 0.32% | 210,058 |
| Sep 21, 2026 | 159.00 | 159.00 | 152.50 | 157.50 | 157.50 | 0.32% | 55,933 |
| Sep 18, 2026 | 157.96 | 157.00 | 157.00 | 157.00 | 157.00 | - | 76,595 |
| Sep 17, 2026 | 160.00 | 157.50 | 151.00 | 157.00 | 157.00 | -0.32% | 240,254 |
| Sep 16, 2026 | 153.50 | 157.00 | 155.00 | 157.50 | 157.50 | 0.64% | 93,451 |
| Sep 15, 2026 | 153.77 | 157.89 | 153.50 | 156.50 | 156.50 | - | 36,699 |
| Sep 14, 2026 | 155.00 | 157.00 | 154.00 | 156.50 | 156.50 | 0.48% | 34,215 |
| Sep 11, 2026 | 154.50 | 157.00 | 154.50 | 155.75 | 155.75 | 1.47% | 163,303 |
| Sep 10, 2026 | 153.00 | 154.78 | 151.00 | 153.50 | 153.50 | 1.66% | 15,608 |
| Sep 9, 2026 | 153.00 | 155.50 | 150.50 | 152.25 | 151.00 | -0.49% | 50,342 |
| Sep 8, 2026 | 150.50 | 155.00 | 150.00 | 153.00 | 151.74 | - | 35,808 |
| Sep 7, 2026 | 152.54 | 156.00 | 150.00 | 153.00 | 151.74 | -0.65% | 98,057 |
| Sep 4, 2026 | 155.50 | 156.00 | 152.54 | 154.00 | 152.74 | -0.96% | 233,354 |
| Sep 3, 2026 | 150.50 | 155.50 | 150.50 | 155.50 | 154.22 | 0.32% | 18,817 |
| Sep 2, 2026 | 150.50 | 155.50 | 150.00 | 155.00 | 153.73 | 1.31% | 177,645 |
| Sep 1, 2026 | 150.50 | 155.50 | 150.50 | 153.00 | 151.74 | -0.65% | 87,815 |
| Aug 28, 2026 | 150.00 | 154.50 | 150.00 | 154.00 | 152.74 | 2.67% | 142,927 |